Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.259 | 5.349 | 5.349 | 5.349 | 74,800 | +0.09(+1.70%) |
Dec 30, 2013 | 5.349 | 5.349 | 5.252 | 5.259 | 107,691 | -0.04(-0.70%) |
Dec 27, 2013 | 5.304 | 5.334 | 5.222 | 5.296 | 62,600 | -0.04(-0.70%) |
Dec 26, 2013 | 5.356 | 5.364 | 5.233 | 5.334 | 97,151 | -0.02(-0.42%) |
Dec 24, 2013 | 5.296 | 5.364 | 5.296 | 5.356 | 28,992 | +0.03(+0.56%) |
Dec 23, 2013 | 5.311 | 5.326 | 5.244 | 5.326 | 110,189 | +0.11(+2.15%) |
Dec 20, 2013 | 5.185 | 5.214 | 5.118 | 5.214 | 109,216 | +0.00(+0.00%) |
Dec 19, 2013 | 5.147 | 5.282 | 5.125 | 5.214 | 106,495 | +0.07(+1.30%) |
Dec 18, 2013 | 5.222 | 5.222 | 4.998 | 5.147 | 127,458 | -0.04(-0.72%) |
Dec 17, 2013 | 5.080 | 5.207 | 5.035 | 5.185 | 103,351 | +0.21(+4.20%) |
Dec 16, 2013 | 5.073 | 5.125 | 4.841 | 4.976 | 192,149 | -0.10(-1.91%) |
Dec 13, 2013 | 5.050 | 5.080 | 5.050 | 5.073 | 27,277 | +0.01(+0.15%) |
Dec 12, 2013 | 5.088 | 5.117 | 4.998 | 5.065 | 49,592 | -0.06(-1.16%) |
Dec 11, 2013 | 5.177 | 5.185 | 5.080 | 5.125 | 38,110 | -0.01(-0.15%) |
Dec 10, 2013 | 5.267 | 5.334 | 5.080 | 5.132 | 102,319 | -0.20(-3.78%) |
Dec 09, 2013 | 5.222 | 5.348 | 5.214 | 5.334 | 112,002 | +0.12(+2.29%) |
Dec 06, 2013 | 5.185 | 5.214 | 5.103 | 5.214 | 0 | +0.10(+2.04%) |
Dec 05, 2013 | 4.998 | 5.214 | 4.998 | 5.110 | 0 | +0.16(+3.16%) |
Dec 04, 2013 | 4.924 | 4.953 | 4.924 | 4.953 | 37,138 | +0.01(+0.15%) |
Dec 03, 2013 | 4.924 | 4.953 | 4.924 | 4.946 | 0 | +0.01(+0.15%) |
Dec 02, 2013 | 4.849 | 4.938 | 4.849 | 4.938 | 0 | +0.05(+1.07%) |
Nov 29, 2013 | 4.834 | 4.901 | 4.834 | 4.886 | 0 | +0.03(+0.61%) |
Nov 27, 2013 | 4.864 | 4.924 | 4.841 | 4.856 | 0 | -0.04(-0.76%) |
Nov 26, 2013 | 4.827 | 4.894 | 4.804 | 4.894 | 0 | +0.05(+1.08%) |
Nov 25, 2013 | 4.856 | 4.865 | 4.812 | 4.841 | 0 | -0.01(-0.31%) |
Nov 22, 2013 | 4.864 | 4.894 | 4.777 | 4.856 | 0 | -0.04(-0.76%) |
Nov 21, 2013 | 4.879 | 4.909 | 4.849 | 4.894 | 0 | +0.04(+0.77%) |
Nov 20, 2013 | 4.871 | 4.889 | 4.849 | 4.856 | 0 | +0.03(+0.62%) |
Nov 19, 2013 | 4.849 | 4.879 | 4.748 | 4.827 | 0 | -0.04(-0.77%) |
Nov 18, 2013 | 4.916 | 4.924 | 4.856 | 4.864 | 0 | +0.01(+0.15%) |
Nov 15, 2013 | 4.879 | 4.908 | 4.767 | 4.856 | 0 | +0.02(+0.46%) |
Nov 14, 2013 | 4.894 | 4.924 | 4.774 | 4.834 | 0 | -0.01(-0.31%) |
Nov 13, 2013 | 4.886 | 4.931 | 4.834 | 4.849 | 0 | -0.03(-0.61%) |
Nov 12, 2013 | 4.856 | 4.879 | 4.819 | 4.879 | 0 | +0.03(+0.62%) |
Nov 11, 2013 | 4.849 | 4.938 | 4.797 | 4.849 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 4.837 | 4.849 | 4.782 | 4.849 | 0 | +0.04(+0.93%) |
Nov 07, 2013 | 4.849 | 4.901 | 4.797 | 4.804 | 0 | +0.00(+0.00%) |
Nov 06, 2013 | 4.782 | 4.938 | 4.677 | 4.804 | 108,464 | +0.09(+1.90%) |
Nov 05, 2013 | 4.774 | 4.812 | 4.678 | 4.715 | 0 | -0.03(-0.63%) |
Nov 04, 2013 | 4.715 | 4.782 | 4.648 | 4.744 | 0 | +0.08(+1.76%) |
Nov 01, 2013 | 4.640 | 4.707 | 4.603 | 4.662 | 0 | +0.07(+1.46%) |
Oct 31, 2013 | 4.618 | 4.700 | 4.513 | 4.595 | 0 | -0.04(-0.81%) |
Oct 30, 2013 | 4.670 | 4.730 | 4.551 | 4.633 | 0 | -0.07(-1.43%) |
Oct 29, 2013 | 4.685 | 4.759 | 4.633 | 4.700 | 0 | -0.01(-0.16%) |
Oct 28, 2013 | 4.767 | 4.804 | 4.506 | 4.707 | 0 | -0.07(-1.41%) |
Oct 25, 2013 | 4.849 | 4.849 | 4.744 | 4.774 | 0 | -0.04(-0.93%) |
Oct 24, 2013 | 4.797 | 4.827 | 4.709 | 4.819 | 0 | +0.04(+0.78%) |
Oct 23, 2013 | 4.767 | 4.819 | 4.737 | 4.782 | 0 | -0.01(-0.31%) |
Oct 22, 2013 | 4.871 | 4.938 | 4.760 | 4.797 | 0 | -0.04(-0.77%) |
Oct 21, 2013 | 4.804 | 4.931 | 4.737 | 4.834 | 0 | +0.04(+0.78%) |
Oct 18, 2013 | 4.812 | 4.826 | 4.677 | 4.797 | 50,328 | -0.02(-0.46%) |
Oct 17, 2013 | 4.744 | 4.901 | 4.707 | 4.819 | 0 | +0.16(+3.36%) |
Oct 16, 2013 | 4.565 | 4.749 | 4.551 | 4.662 | 0 | +0.10(+2.12%) |
Oct 15, 2013 | 4.595 | 4.640 | 4.476 | 4.565 | 0 | -0.16(-3.47%) |
Oct 14, 2013 | 4.662 | 4.759 | 4.595 | 4.730 | 0 | +0.02(+0.48%) |
Oct 11, 2013 | 4.744 | 4.767 | 4.677 | 4.707 | 0 | -0.06(-1.25%) |
Oct 10, 2013 | 4.752 | 4.782 | 4.722 | 4.767 | 0 | -0.01(-0.16%) |
Oct 09, 2013 | 4.901 | 4.901 | 4.748 | 4.774 | 0 | -0.09(-1.84%) |
Oct 08, 2013 | 4.961 | 4.976 | 4.804 | 4.864 | 0 | -0.06(-1.21%) |
Oct 07, 2013 | 4.849 | 5.035 | 4.849 | 4.924 | 0 | -0.02(-0.45%) |
Oct 04, 2013 | 5.095 | 5.095 | 4.722 | 4.946 | 0 | -0.17(-3.35%) |
Oct 03, 2013 | 5.177 | 5.177 | 5.018 | 5.117 | 0 | -0.03(-0.58%) |
Oct 02, 2013 | 5.162 | 5.200 | 5.132 | 5.147 | 0 | -0.01(-0.29%) |